Flushing

FFIC
🏛️ usa →
13.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.59 19.63 19.35 19.38 0.1M
2022-12-29 19.35 19.63 19.33 19.55 0.1M
2022-12-28 19.47 19.63 19.25 19.27 0.1M
2022-12-27 19.69 19.69 19.45 19.46 0.1M
2022-12-23 19.56 19.66 19.48 19.58 0.1M
2022-12-22 19.51 19.66 19.24 19.50 0.2M
2022-12-21 19.66 19.74 19.52 19.53 0.2M
2022-12-20 19.68 19.71 19.40 19.46 0.2M
2022-12-19 19.68 19.94 19.52 19.64 0.2M
2022-12-16 19.51 19.81 19.49 19.64 0.3M
2022-12-15 19.53 19.73 19.42 19.64 0.2M
2022-12-14 19.99 20.06 19.68 19.74 0.1M
2022-12-13 20.25 20.57 19.83 19.92 0.2M
2022-12-12 20.09 20.12 19.81 19.98 0.2M
2022-12-09 19.85 20.15 19.85 20.00 0.1M
2022-12-08 19.75 20.00 19.74 19.91 0.1M
2022-12-07 20.00 20.07 19.86 19.95 0.1M
2022-12-06 20.24 20.37 19.99 20.10 0.1M
2022-12-05 20.58 20.58 20.05 20.18 0.1M
2022-12-02 20.37 20.69 20.37 20.60 0.1M
2022-12-01 20.74 20.81 20.44 20.53 0.1M
2022-11-30 20.48 20.90 20.24 20.86 0.2M
2022-11-29 20.56 20.74 20.44 20.58 0.1M
2022-11-28 20.68 20.76 20.47 20.63 0.1M
2022-11-25 20.75 20.96 20.75 20.77 0.0M
2022-11-23 20.82 20.95 20.67 20.78 0.0M
2022-11-22 20.86 21.11 20.65 20.80 0.1M
2022-11-21 20.72 21.01 20.72 20.85 0.1M
2022-11-18 21.55 21.55 20.74 20.76 0.1M
2022-11-17 20.77 21.14 20.60 21.13 0.1M
2022-11-16 20.96 20.96 20.73 20.94 0.1M
2022-11-15 20.98 21.25 20.77 20.96 0.1M
2022-11-14 20.67 21.02 20.53 20.81 0.1M
2022-11-11 21.10 21.32 20.79 20.84 0.1M
2022-11-10 20.40 21.30 20.35 21.19 0.1M
2022-11-09 20.18 20.56 20.09 20.30 0.1M
2022-11-08 20.52 20.65 20.25 20.32 0.1M
2022-11-07 20.47 20.72 20.46 20.58 0.1M
2022-11-04 19.72 20.41 19.72 20.38 0.1M
2022-11-03 19.66 19.71 19.33 19.62 0.1M
2022-11-02 19.77 20.23 19.66 19.79 0.1M
2022-11-01 19.85 19.96 19.65 19.78 0.1M
2022-10-31 20.10 20.10 19.58 19.70 0.2M
2022-10-28 19.83 20.16 19.73 20.08 0.1M
2022-10-27 19.53 19.77 19.33 19.47 0.2M
2022-10-26 20.95 21.04 19.53 19.58 0.2M
2022-10-25 20.24 20.94 20.24 20.70 0.1M
2022-10-24 20.41 20.58 20.25 20.40 0.1M
2022-10-21 19.89 20.35 19.87 20.25 0.1M
2022-10-20 20.51 20.58 19.63 19.79 0.1M
2022-10-19 20.37 20.64 20.21 20.56 0.1M
2022-10-18 20.67 20.88 20.46 20.59 0.1M
2022-10-17 20.43 20.70 20.38 20.58 0.1M
2022-10-14 20.32 20.68 20.20 20.26 0.1M
2022-10-13 19.55 20.50 19.50 20.46 0.1M
2022-10-12 19.43 19.74 19.30 19.57 0.1M
2022-10-11 19.36 19.65 19.35 19.52 0.1M
2022-10-10 19.56 19.68 19.43 19.44 0.1M
2022-10-07 19.69 19.80 19.45 19.56 0.1M
2022-10-06 19.97 19.98 19.77 19.80 0.1M
2022-10-05 19.97 20.12 19.85 19.98 0.1M
2022-10-04 19.90 20.30 19.90 20.21 0.1M
2022-10-03 19.50 19.89 19.34 19.77 0.1M
2022-09-30 19.70 19.88 19.33 19.37 0.2M
2022-09-29 19.87 19.95 19.49 19.63 0.1M
2022-09-28 19.51 20.07 19.41 19.88 0.2M
2022-09-27 20.05 20.05 19.49 19.56 0.1M
2022-09-26 20.37 20.52 19.90 19.92 0.1M
2022-09-23 20.50 20.51 20.19 20.40 0.1M
2022-09-22 21.04 21.05 20.53 20.57 0.1M
2022-09-21 21.14 21.25 20.87 20.89 0.1M
2022-09-20 21.04 21.06 20.76 21.01 0.1M
2022-09-19 20.56 21.14 20.56 21.10 0.1M
2022-09-16 20.67 20.76 20.48 20.75 0.5M
2022-09-15 20.50 20.85 20.38 20.63 0.1M
2022-09-14 20.67 20.76 20.25 20.38 0.2M
2022-09-13 20.79 20.79 20.58 20.64 0.1M
2022-09-12 20.80 21.00 20.76 20.92 0.1M
2022-09-09 20.80 20.93 20.70 20.78 0.1M
2022-09-08 20.13 20.85 20.08 20.71 0.1M
2022-09-07 20.07 20.36 19.94 20.30 0.2M
2022-09-06 20.41 20.50 19.88 20.04 0.1M
2022-09-02 20.63 20.82 20.16 20.23 0.1M
2022-09-01 20.42 20.63 20.17 20.42 0.1M
2022-08-31 20.76 20.85 20.62 20.65 0.1M
2022-08-30 20.86 21.16 20.75 20.83 0.1M
2022-08-29 21.12 21.20 21.00 21.01 0.1M
2022-08-26 21.67 21.67 21.12 21.23 0.1M
2022-08-25 21.64 21.79 21.51 21.67 0.0M
2022-08-24 21.60 21.64 21.39 21.56 0.1M
2022-08-23 21.80 21.92 21.55 21.60 0.1M
2022-08-22 22.35 22.35 21.71 21.82 0.1M
2022-08-19 22.56 22.56 22.35 22.53 0.1M
2022-08-18 22.80 22.87 22.43 22.58 0.1M
2022-08-17 23.10 23.10 22.72 22.77 0.1M
2022-08-16 22.68 23.20 22.68 23.09 0.1M
2022-08-15 22.56 22.83 22.38 22.82 0.1M
2022-08-12 22.43 22.71 22.43 22.67 0.1M
2022-08-11 22.30 22.38 22.17 22.38 0.0M
2022-08-10 22.15 22.35 22.11 22.15 0.1M
2022-08-09 22.08 22.08 21.79 21.92 0.1M
2022-08-08 21.84 22.09 21.80 21.97 0.1M
2022-08-05 21.81 21.95 21.72 21.74 0.1M
2022-08-04 21.99 22.01 21.68 21.88 0.1M
2022-08-03 22.06 22.06 21.80 21.88 0.1M
2022-08-02 22.32 22.39 21.95 21.98 0.1M
2022-08-01 21.63 22.40 21.55 22.33 0.1M
2022-07-29 21.78 21.82 21.56 21.59 0.1M
2022-07-28 22.26 22.28 21.74 21.80 0.1M
2022-07-27 22.45 22.75 22.13 22.28 0.1M
2022-07-26 22.36 22.65 22.14 22.45 0.1M
2022-07-25 22.20 22.48 22.20 22.39 0.1M
2022-07-22 22.07 22.18 21.82 22.10 0.1M
2022-07-21 21.97 22.12 21.87 22.03 0.0M
2022-07-20 21.78 22.13 21.77 22.11 0.1M
2022-07-19 21.56 22.03 21.56 21.90 0.1M
2022-07-18 21.39 21.58 21.37 21.37 0.0M
2022-07-15 21.10 21.42 20.92 21.25 0.1M
2022-07-14 20.82 20.82 20.50 20.73 0.1M
2022-07-13 21.17 21.17 20.90 20.93 0.1M
2022-07-12 21.10 21.39 21.04 21.22 0.0M
2022-07-11 21.16 21.23 21.06 21.15 0.0M
2022-07-08 21.21 21.34 21.08 21.24 0.1M
2022-07-07 21.31 21.54 21.17 21.17 0.1M
2022-07-06 21.27 21.38 20.98 21.22 0.1M
2022-07-05 21.25 21.39 20.93 21.36 0.1M
2022-07-01 21.13 21.67 21.09 21.62 0.1M
2022-06-30 21.12 21.83 21.07 21.26 0.1M
2022-06-29 21.89 22.02 21.36 21.39 0.1M
2022-06-28 22.22 22.36 21.71 21.76 0.1M
2022-06-27 21.88 22.13 21.88 22.13 0.1M
2022-06-24 21.48 21.86 21.41 21.66 0.2M
2022-06-23 21.75 21.75 21.16 21.33 0.2M
2022-06-22 22.08 22.17 21.59 21.63 0.2M
2022-06-21 22.08 22.30 21.87 21.92 0.1M
2022-06-17 21.55 22.02 21.51 21.83 0.2M
2022-06-16 21.60 21.65 21.34 21.47 0.1M
2022-06-15 21.75 22.11 21.61 21.88 0.1M
2022-06-14 21.66 21.97 21.58 21.74 0.1M
2022-06-13 21.54 22.17 21.54 21.75 0.1M
2022-06-10 22.00 22.11 21.79 21.97 0.1M
2022-06-09 22.62 22.62 22.27 22.27 0.1M
2022-06-08 22.83 22.88 22.60 22.68 0.1M
2022-06-07 22.98 22.99 22.75 22.90 0.1M
2022-06-06 23.00 23.10 22.79 22.95 0.1M
2022-06-03 23.35 23.44 22.80 22.98 0.2M
2022-06-02 23.09 23.09 22.69 23.08 0.1M
2022-06-01 23.14 23.27 22.66 23.19 0.1M
2022-05-31 22.84 23.23 22.50 23.10 0.2M
2022-05-27 22.70 22.93 22.69 22.80 0.1M
2022-05-26 22.63 22.87 22.55 22.75 0.1M
2022-05-25 22.37 22.85 22.36 22.41 0.1M
2022-05-24 22.28 22.51 21.85 22.48 0.1M
2022-05-23 22.39 22.65 22.20 22.24 0.2M
2022-05-20 22.06 22.19 21.59 22.11 0.1M
2022-05-19 21.93 22.26 21.88 21.91 0.1M
2022-05-18 22.60 22.72 22.04 22.19 0.1M
2022-05-17 22.19 22.38 22.09 22.33 0.1M
2022-05-16 21.95 22.33 21.76 21.94 0.1M
2022-05-13 21.84 22.22 21.71 22.07 0.1M
2022-05-12 21.61 21.85 21.38 21.80 0.1M
2022-05-11 21.82 22.11 21.71 21.74 0.1M
2022-05-10 21.99 22.30 21.40 21.76 0.1M
2022-05-09 21.65 22.17 21.51 21.91 0.2M
2022-05-06 22.02 22.22 21.58 21.85 0.2M
2022-05-05 22.02 22.15 21.72 22.15 0.1M
2022-05-04 21.48 22.26 21.40 22.22 0.1M
2022-05-03 21.55 21.74 21.31 21.53 0.1M
2022-05-02 21.61 21.83 21.19 21.55 0.1M
2022-04-29 21.75 21.87 21.42 21.50 0.1M
2022-04-28 22.37 22.37 21.52 21.74 0.1M
2022-04-27 21.93 22.37 21.28 22.21 0.2M
2022-04-26 21.34 21.55 21.14 21.20 0.1M
2022-04-25 21.69 21.70 21.17 21.47 0.1M
2022-04-22 22.17 22.17 21.72 21.75 0.1M
2022-04-21 22.50 22.78 22.20 22.24 0.1M
2022-04-20 21.92 22.50 21.92 22.46 0.2M
2022-04-19 21.31 21.81 21.31 21.66 0.1M
2022-04-18 21.01 21.33 21.01 21.26 0.1M
2022-04-14 21.20 21.41 21.03 21.13 0.1M
2022-04-13 21.00 21.36 21.00 21.16 0.2M
2022-04-12 21.06 21.33 20.98 21.09 0.1M
2022-04-11 20.84 21.29 20.84 20.99 0.1M
2022-04-08 20.96 21.31 20.82 20.87 0.1M
2022-04-07 21.37 21.53 20.82 21.12 0.1M
2022-04-06 21.65 21.91 21.23 21.25 0.1M
2022-04-05 22.09 22.26 21.67 21.71 0.1M
2022-04-04 22.29 22.35 21.81 22.21 0.1M
2022-04-01 22.72 22.72 22.08 22.19 0.1M
2022-03-31 23.11 23.11 22.32 22.35 0.1M
2022-03-30 23.20 23.29 22.59 22.67 0.1M
2022-03-29 23.25 23.59 23.00 23.22 0.1M
2022-03-28 23.32 23.36 22.93 23.15 0.1M
2022-03-25 23.11 23.46 23.11 23.38 0.1M
2022-03-24 23.43 23.43 22.72 23.10 0.1M
2022-03-23 23.18 23.44 22.79 22.80 0.1M
2022-03-22 23.27 23.64 23.14 23.33 0.1M
2022-03-21 23.19 23.44 22.98 23.15 0.1M
2022-03-18 23.20 23.25 22.67 23.19 0.2M
2022-03-17 23.20 23.36 22.90 23.22 0.1M
2022-03-16 23.26 23.43 23.21 23.40 0.1M
2022-03-15 23.42 23.69 23.04 23.07 0.1M
2022-03-14 23.40 23.65 23.28 23.41 0.1M
2022-03-11 23.05 23.29 22.98 23.06 0.1M
2022-03-10 22.55 22.96 22.39 22.95 0.1M
2022-03-09 23.50 23.64 22.99 23.00 0.3M
2022-03-08 23.41 23.61 22.96 22.98 0.2M
2022-03-07 23.90 24.00 23.20 23.24 0.2M
2022-03-04 24.00 24.07 23.66 23.93 0.2M
2022-03-03 23.99 24.21 23.87 24.19 0.1M
2022-03-02 23.01 24.08 23.01 23.99 0.1M
2022-03-01 23.27 23.38 22.60 22.90 0.2M
2022-02-28 23.45 23.63 23.23 23.49 0.3M
2022-02-25 23.29 23.87 23.25 23.73 0.1M
2022-02-24 23.18 23.31 22.65 23.24 0.2M
2022-02-23 24.02 24.13 23.41 23.46 0.1M
2022-02-22 23.73 24.35 23.49 23.92 0.3M
2022-02-18 23.66 24.05 23.53 23.72 0.3M
2022-02-17 23.60 23.98 23.25 23.73 0.2M
2022-02-16 23.46 23.72 23.37 23.46 0.1M
2022-02-15 23.43 23.66 23.40 23.51 0.1M
2022-02-14 23.33 23.50 23.04 23.32 0.1M
2022-02-11 23.15 23.93 23.15 23.33 0.1M
2022-02-10 23.41 23.75 23.13 23.25 0.1M
2022-02-09 23.76 23.76 23.34 23.37 0.1M
2022-02-08 23.50 23.82 23.45 23.70 0.1M
2022-02-07 23.68 23.74 23.35 23.41 0.1M
2022-02-04 23.54 23.87 23.02 23.68 0.1M
2022-02-03 23.53 23.73 23.31 23.43 0.1M
2022-02-02 23.75 23.97 23.24 23.62 0.1M
2022-02-01 23.49 23.84 23.12 23.68 0.1M
2022-01-31 23.55 23.91 23.04 23.61 0.1M
2022-01-28 24.48 24.74 22.85 23.57 0.1M
2022-01-27 24.94 25.48 24.34 24.46 0.1M
2022-01-26 25.37 25.67 24.54 24.94 0.1M
2022-01-25 25.01 25.24 24.51 25.17 0.1M
2022-01-24 24.33 25.31 24.33 25.18 0.1M
2022-01-21 24.21 25.02 24.01 24.79 0.1M
2022-01-20 24.90 25.23 24.43 24.45 0.1M
2022-01-19 25.46 25.46 24.85 25.09 0.1M
2022-01-18 25.88 25.95 25.40 25.43 0.1M
2022-01-14 25.49 25.90 25.34 25.88 0.0M
2022-01-13 25.37 25.88 25.37 25.70 0.0M
2022-01-12 25.32 25.56 25.16 25.39 0.1M
2022-01-11 25.44 25.44 24.79 25.33 0.2M
2022-01-10 25.69 25.79 25.18 25.36 0.1M
2022-01-07 25.66 25.69 25.25 25.59 0.1M
2022-01-06 24.86 25.50 24.85 25.48 0.1M
2022-01-05 25.42 25.42 24.66 24.67 0.1M
2022-01-04 25.00 25.32 24.84 24.86 0.1M
2022-01-03 24.47 25.00 24.47 24.79 0.1M